Comments
Loading...
Celestica (NYSE:CLS) 株価情報, オプションチェーン
オプションチェーンは、Celesticaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Celesticaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid56.8
Ask60.6
volume0
Intrest0
Strike
55
55
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid51.8
Ask55.6
volume0
Intrest0
Strike
60
60
Last Price0.02Feb 24, 2025
Change
0.9397.89%
Bid-
Ask1.2
volume1
Intrest3
Last Price-
Change
-
Bid46.8
Ask50.7
volume0
Intrest0
Strike
65
65
Last Price0.19Feb 24, 2025
Change
1.488.05%
Bid-
Ask0.3
volume1
Intrest3
Last Price26.2Jan 28, 2025
Change
00%
Bid41.8
Ask45.6
volume0
Intrest3
Strike
70
70
Last Price0.02Feb 24, 2025
Change
1.0898.18%
Bid-
Ask0.85
volume1
Intrest3
Last Price35.9Feb 24, 2025
Change
11.5824.39%
Bid36.8
Ask40.6
volume1
Intrest1
Strike
75
75
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest8
Last Price49.58Feb 04, 2025
Change
00%
Bid31.9
Ask35.8
volume0
Intrest5
Strike
80
80
Last Price0.15Feb 24, 2025
Change
0.0834.78%
Bid-
Ask0.15
volume1
Intrest7
Last Price44.17Feb 19, 2025
Change
00%
Bid26.9
Ask30.4
volume0
Intrest80
Strike
85
85
Last Price0.06Feb 24, 2025
Change
0.0120%
Bid-
Ask0.75
volume21
Intrest8
Last Price-
Change
-
Bid25
Ask28.5
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price35Jan 31, 2025
Change
00%
Bid23.9
Ask27.8
volume0
Intrest1
Strike
88
88
Last Price0.05Feb 24, 2025
Change
0.4389.58%
Bid-
Ask0.5
volume10
Intrest10
Last Price-
Change
-
Bid22.9
Ask26.8
volume0
Intrest0
Strike
89
89
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Last Price39.32Feb 19, 2025
Change
00%
Bid22.8
Ask25.4
volume0
Intrest74
Strike
90
90
Last Price0.4Feb 24, 2025
Change
0.3300%
Bid-
Ask0.4
volume1
Intrest48
Last Price24.79Jan 30, 2025
Change
00%
Bid21.4
Ask24.4
volume0
Intrest8
Strike
91
91
Last Price4.6Jan 29, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest11
Last Price36.2Jan 31, 2025
Change
00%
Bid20.4
Ask23.5
volume0
Intrest3
Strike
92
92
Last Price8.8Jan 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price36.2Jan 31, 2025
Change
00%
Bid19.4
Ask22.5
volume0
Intrest1
Strike
93
93
Last Price1.17Jan 22, 2025
Change
00%
Bid0.05
Ask0.95
volume0
Intrest1
Last Price23.65Jan 30, 2025
Change
00%
Bid18.5
Ask21.5
volume0
Intrest6
Strike
94
94
Last Price0.04Feb 20, 2025
Change
00%
Bid0.05
Ask1.45
volume0
Intrest8
Last Price38.01Feb 04, 2025
Change
00%
Bid17.5
Ask20.5
volume0
Intrest14
Strike
95
95
Last Price0.25Feb 24, 2025
Change
0.1334.21%
Bid0.15
Ask0.4
volume2
Intrest16
Last Price34.6Feb 10, 2025
Change
00%
Bid16.8
Ask19.6
volume0
Intrest4
Strike
96
96
Last Price-
Change
-
Bid0.1
Ask0.75
volume0
Intrest0
Last Price12.7Jan 29, 2025
Change
00%
Bid15.5
Ask18.7
volume0
Intrest0
Strike
97
97
Last Price0.12Feb 21, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest10
Last Price19.25Jan 30, 2025
Change
00%
Bid15.4
Ask17.7
volume0
Intrest5
Strike
98
98
Last Price0.4Feb 24, 2025
Change
0.35700%
Bid0.3
Ask0.4
volume1
Intrest6
Last Price33Feb 19, 2025
Change
00%
Bid13.3
Ask16.6
volume0
Intrest10
Strike
99
99
Last Price0.95Feb 24, 2025
Change
0.85850%
Bid0.35
Ask0.45
volume75
Intrest2
Last Price15Feb 24, 2025
Change
1040%
Bid13.6
Ask15.6
volume1
Intrest72
Strike
100
100
Last Price0.55Feb 24, 2025
Change
0.2266.67%
Bid0.45
Ask0.55
volume80
Intrest32
Last Price21.96Jan 31, 2025
Change
00%
Bid12.4
Ask14.2
volume0
Intrest7
Strike
101
101
Last Price0.6Feb 24, 2025
Change
0.047.14%
Bid0.5
Ask0.65
volume15
Intrest2
Last Price13.5Feb 24, 2025
Change
5.5429.1%
Bid12.4
Ask13.6
volume50
Intrest5
Strike
102
102
Last Price2.75Jan 23, 2025
Change
00%
Bid0.45
Ask0.75
volume0
Intrest8
Last Price29.3Feb 07, 2025
Change
00%
Bid11
Ask12.7
volume0
Intrest8
Strike
103
103
Last Price1.25Feb 24, 2025
Change
0.68119.3%
Bid0.75
Ask0.85
volume43
Intrest2
Last Price27.95Feb 10, 2025
Change
00%
Bid10.2
Ask11.2
volume0
Intrest9
Strike
104
104
Last Price1.1Feb 24, 2025
Change
1.862.07%
Bid0.9
Ask1.05
volume5
Intrest2
Last Price10.5Feb 24, 2025
Change
9.4847.45%
Bid9.4
Ask10.4
volume4
Intrest10
Strike
105
105
Last Price1.26Feb 24, 2025
Change
1.223050%
Bid1.05
Ask1.2
volume58
Intrest110
Last Price7.1Feb 24, 2025
Change
22.475.93%
Bid8.4
Ask10.1
volume3
Intrest1
Strike
106
106
Last Price1.45Feb 24, 2025
Change
0.438.1%
Bid1.25
Ask1.4
volume9
Intrest140
Last Price18.35Jan 31, 2025
Change
00%
Bid7.9
Ask9.3
volume0
Intrest1
Strike
107
107
Last Price1.7Feb 24, 2025
Change
0.7578.95%
Bid1.45
Ask1.6
volume106
Intrest181
Last Price6.5Feb 24, 2025
Change
21.2876.6%
Bid7.4
Ask8.3
volume3
Intrest8
Strike
108
108
Last Price1.85Feb 24, 2025
Change
0.6554.17%
Bid1.5
Ask1.9
volume23
Intrest167
Last Price6.97Feb 24, 2025
Change
14.3367.28%
Bid6.8
Ask7.4
volume15
Intrest2
Strike
109
109
Last Price2.2Feb 24, 2025
Change
0.9576%
Bid1.75
Ask2.25
volume28
Intrest141
Last Price6.6Feb 24, 2025
Change
5.2544.3%
Bid6.2
Ask7
volume40
Intrest18
Strike
110
110
Last Price2.54Feb 24, 2025
Change
0.5527.64%
Bid2.3
Ask2.55
volume141
Intrest138
Last Price5.6Feb 24, 2025
Change
13.670.83%
Bid5.5
Ask6.4
volume17
Intrest11
Strike
111
111
Last Price2.85Feb 24, 2025
Change
2.3418.18%
Bid2.55
Ask2.9
volume36
Intrest9
Last Price5.1Feb 24, 2025
Change
15.7975.59%
Bid4.9
Ask5.7
volume65
Intrest7
Strike
112
112
Last Price3.28Feb 24, 2025
Change
1.1352.56%
Bid2.85
Ask3.3
volume10
Intrest57
Last Price4.55Feb 24, 2025
Change
1475.47%
Bid4.4
Ask5.1
volume35
Intrest157
Strike
113
113
Last Price4.04Feb 24, 2025
Change
1.8483.64%
Bid3.4
Ask3.9
volume17
Intrest20
Last Price4.12Feb 24, 2025
Change
10.6272.05%
Bid3.9
Ask4.4
volume87
Intrest5
Strike
114
114
Last Price4.27Feb 24, 2025
Change
1.872.87%
Bid3.9
Ask4.3
volume44
Intrest30
Last Price3.7Feb 24, 2025
Change
3.7550.34%
Bid3.4
Ask4.2
volume94
Intrest49
Strike
115
115
Last Price4.67Feb 24, 2025
Change
1.8867.38%
Bid4.4
Ask4.8
volume175
Intrest108
Last Price3.01Feb 24, 2025
Change
6.7969.29%
Bid3
Ask3.7
volume48
Intrest14
Strike
116
116
Last Price5.2Feb 24, 2025
Change
2.75112.24%
Bid5
Ask5.4
volume18
Intrest26
Last Price3.2Feb 24, 2025
Change
871.43%
Bid2.65
Ask2.95
volume24
Intrest4
Strike
117
117
Last Price5.71Feb 24, 2025
Change
2.2364.08%
Bid5.6
Ask5.9
volume65
Intrest101
Last Price2.27Feb 24, 2025
Change
3.7462.23%
Bid2.3
Ask2.6
volume156
Intrest4
Strike
118
118
Last Price6.6Feb 24, 2025
Change
2.769.23%
Bid6.1
Ask6.7
volume58
Intrest34
Last Price2.1Feb 24, 2025
Change
3.2961.04%
Bid2
Ask2.2
volume77
Intrest38
Strike
119
119
Last Price10.45Feb 24, 2025
Change
6.05137.5%
Bid6.9
Ask7.4
volume2
Intrest40
Last Price1.65Feb 24, 2025
Change
3.2566.33%
Bid1.7
Ask2
volume135
Intrest101
Strike
120
120
Last Price8Feb 24, 2025
Change
3.2668.78%
Bid7.6
Ask8.2
volume78
Intrest307
Last Price1.55Feb 24, 2025
Change
2.864.37%
Bid1.5
Ask1.7
volume59
Intrest50
Strike
121
121
Last Price8.55Feb 24, 2025
Change
3.569.31%
Bid7.8
Ask8.8
volume39
Intrest41
Last Price1.3Feb 24, 2025
Change
2.4565.33%
Bid1.25
Ask1.5
volume63
Intrest14
Strike
122
122
Last Price9.68Feb 24, 2025
Change
3.8365.47%
Bid9.1
Ask9.7
volume7
Intrest99
Last Price1.05Feb 24, 2025
Change
2.1467.08%
Bid1.1
Ask1.25
volume89
Intrest46
Strike
123
123
Last Price10.15Feb 24, 2025
Change
3.7458.35%
Bid9.5
Ask10.6
volume13
Intrest103
Last Price1.1Feb 24, 2025
Change
264.52%
Bid0.9
Ask1.1
volume82
Intrest24
Strike
124
124
Last Price12.5Feb 24, 2025
Change
5.4577.3%
Bid10.7
Ask11.5
volume53
Intrest115
Last Price0.83Feb 24, 2025
Change
1.9770.36%
Bid0.75
Ask0.9
volume81
Intrest123
Strike
125
125
Last Price15.96Feb 24, 2025
Change
7.8396.31%
Bid11.2
Ask12.1
volume8
Intrest89
Last Price0.6Feb 24, 2025
Change
1.976%
Bid0.6
Ask0.95
volume24
Intrest37
Strike
126
126
Last Price12.87Feb 24, 2025
Change
4.4552.85%
Bid12.3
Ask13
volume28
Intrest427
Last Price0.6Feb 24, 2025
Change
1.4270.3%
Bid0.5
Ask0.65
volume14
Intrest44
Strike
127
127
Last Price15.73Feb 24, 2025
Change
5.6556.05%
Bid13.1
Ask14.1
volume2
Intrest52
Last Price0.41Feb 24, 2025
Change
1.3376.44%
Bid-
Ask0.6
volume57
Intrest77
Strike
128
128
Last Price14.62Feb 24, 2025
Change
3.6733.52%
Bid14
Ask15
volume11
Intrest73
Last Price0.6Feb 24, 2025
Change
1.1365.32%
Bid0.35
Ask0.5
volume15
Intrest79
Strike
129
129
Last Price17.5Feb 24, 2025
Change
6.863.55%
Bid14.8
Ask16.5
volume3
Intrest67
Last Price0.35Feb 24, 2025
Change
0.5862.37%
Bid0.3
Ask0.4
volume114
Intrest679
Strike
130
130
Last Price14.15Feb 24, 2025
Change
2.2518.91%
Bid15.7
Ask17.3
volume4
Intrest148
Last Price0.3Feb 24, 2025
Change
0.8573.91%
Bid-
Ask0.4
volume129
Intrest159
Strike
131
131
Last Price17.25Feb 24, 2025
Change
4.4534.77%
Bid16.4
Ask18.3
volume13
Intrest56
Last Price0.2Feb 24, 2025
Change
0.9582.61%
Bid0.2
Ask0.3
volume7
Intrest85
Strike
132
132
Last Price18.52Feb 24, 2025
Change
5.2239.25%
Bid18
Ask19.2
volume4
Intrest224
Last Price0.18Feb 24, 2025
Change
0.7781.05%
Bid0.15
Ask0.3
volume10
Intrest119
Strike
133
133
Last Price21.55Feb 24, 2025
Change
7.3751.97%
Bid18.8
Ask20.5
volume1
Intrest39
Last Price0.25Feb 24, 2025
Change
0.670.59%
Bid0.05
Ask0.3
volume21
Intrest65
Strike
134
134
Last Price20.02Feb 24, 2025
Change
6.3146.02%
Bid18.9
Ask22.4
volume3
Intrest19
Last Price0.23Feb 24, 2025
Change
0.4365.15%
Bid0.1
Ask0.25
volume48
Intrest201
Strike
135
135
Last Price13.53Feb 21, 2025
Change
00%
Bid20.7
Ask22.2
volume0
Intrest18
Last Price0.2Feb 24, 2025
Change
0.981.82%
Bid-
Ask0.2
volume76
Intrest65
Strike
136
136
Last Price16.6Feb 21, 2025
Change
00%
Bid20.8
Ask23.8
volume0
Intrest12
Last Price0.15Feb 24, 2025
Change
0.6380.77%
Bid0.05
Ask0.25
volume16
Intrest68
Strike
137
137
Last Price16.17Feb 21, 2025
Change
00%
Bid21.8
Ask24.9
volume0
Intrest1
Last Price0.15Feb 24, 2025
Change
0.680%
Bid0.05
Ask0.15
volume18
Intrest74
Strike
138
138
Last Price-
Change
-
Bid22.8
Ask25.8
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
0.6592.86%
Bid0.05
Ask0.15
volume24
Intrest63
Strike
139
139
Last Price10.4Feb 18, 2025
Change
00%
Bid23.3
Ask27.1
volume0
Intrest2
Last Price0.05Feb 24, 2025
Change
0.2884.85%
Bid0.05
Ask0.1
volume326
Intrest1927
Strike
140
140
Last Price23.06Feb 24, 2025
Change
1.718.01%
Bid25
Ask28.1
volume4
Intrest6
Last Price0.05Feb 24, 2025
Change
0.2180.77%
Bid-
Ask0.35
volume3
Intrest34
Strike
141
141
Last Price-
Change
-
Bid25.3
Ask29.1
volume0
Intrest0
Last Price0.26Feb 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest12
Strike
142
142
Last Price-
Change
-
Bid26.2
Ask30.1
volume0
Intrest0
Last Price0.53Feb 24, 2025
Change
0.32152.38%
Bid-
Ask0.5
volume3
Intrest15
Strike
143
143
Last Price-
Change
-
Bid27.3
Ask31.1
volume0
Intrest0
Last Price0.1Feb 24, 2025
Change
0.375%
Bid-
Ask0.2
volume5
Intrest18
Strike
144
144
Last Price-
Change
-
Bid28.3
Ask32.1
volume0
Intrest0
Last Price0.08Feb 24, 2025
Change
0.2777.14%
Bid-
Ask0.15
volume2
Intrest110
Strike
145
145
Last Price13.5Feb 18, 2025
Change
00%
Bid29.3
Ask33.1
volume0
Intrest1
Last Price0.5Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
146
146
Last Price-
Change
-
Bid30.3
Ask34.1
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
147
147
Last Price-
Change
-
Bid31.3
Ask35.1
volume0
Intrest0
Last Price0.48Feb 24, 2025
Change
0.9766.9%
Bid-
Ask0.8
volume1
Intrest28
Strike
148
148
Last Price-
Change
-
Bid32.3
Ask36.1
volume0
Intrest0
Last Price0.3Feb 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
149
149
Last Price-
Change
-
Bid33.3
Ask37.1
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
0.1372.22%
Bid-
Ask0.05
volume7
Intrest537
Strike
150
150
Last Price19.32Feb 06, 2025
Change
00%
Bid34.3
Ask38.1
volume0
Intrest2
Last Price1Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
152.5
152.5
Last Price-
Change
-
Bid36.8
Ask40.6
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Strike
155
155
Last Price-
Change
-
Bid39.4
Ask43.1
volume0
Intrest0
Last Price0.46Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Strike
157.5
157.5
Last Price24.9Feb 07, 2025
Change
00%
Bid41.8
Ask45.6
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
0.488.89%
Bid-
Ask0.05
volume1
Intrest23
Strike
160
160
Last Price-
Change
-
Bid44.3
Ask48.1
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest11
Strike
162.5
162.5
Last Price-
Change
-
Bid46.8
Ask50.6
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest19
Strike
165
165
Last Price-
Change
-
Bid49.3
Ask53.1
volume0
Intrest0
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid51.8
Ask55.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid54.4
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid56.8
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid59.3
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid64.3
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid69.3
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid74.3
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid79.3
Ask83.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid84.4
Ask88.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid89.3
Ask93.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid94.3
Ask98.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved